CTCP Khoáng sản Bình Định (bmc)

9.50
-0.20
(-2.06%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0.20 1.81% 301,100 -7,400 0.0
9.50
11.25
9.50
2 tháng
(2026-08-10) 		-0.35 -3.02% 380,100 -7,400 0.0
9.50
11.60
9.50
3 tháng
(2026-07-10) 		-1.20 -9.64% 581,300 -8,800 0.0
9.50
12.45
9.50
6 tháng
(2026-04-13) 		-2.20 -16.36% 1,490,100 -27,700 -0.3
9.50
13.50
9.50
12 tháng
(2025-10-13) 		-6.65 -37.15% 8,427,700 12,700 0.4
9.50
17.90
9.50
24 tháng
(2024-10-18) 		-10.48 -48.23% 47,063,100 50,950 -1.5
9.50
30.41
9.50
36 tháng
(2023-10-24) 		-1.41 -11.16% 63,550,100 -96,450 -4.3
9.50
30.41
9.50
60 tháng
(2021-11-03) 		-11.19 -49.86% 100,553,600 -371,239 -11.3
7.78
30.41
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2010
10.22
 9,130 10.22 10.39 10.22 540 0 0.0
25/05/2010
10.18
 8,290 9.87 10.29 9.87 0 4,310 -0.2
24/05/2010
10.24
 8,620 10.24 10.31 9.97 310 0 0.0
21/05/2010
9.87
 33,990 9.91 9.95 9.87 1,570 3,300 -0.1
20/05/2010
10.39
 24,930 10.10 10.60 10.10 40 0 0.0
19/05/2010
10.60
 34,310 10.80 10.80 10.60 0 0 0
18/05/2010
11.12
 8,370 11.01 11.12 10.91 0 930 0.0
17/05/2010
11.12
 13,660 11.12 11.12 11.01 50 0 0.0
14/05/2010
11.32
 15,460 11.32 11.43 11.32 0 0 0
13/05/2010
11.32
 24,090 11.12 11.43 11.12 0 550 0.0
12/05/2010
11.22
 49,700 11.64 11.64 11.22 6,020 0 0.3
11/05/2010
11.74
 32,510 11.74 11.84 11.74 10 100 0.0
10/05/2010
11.74
 47,820 11.95 12.05 11.64 1,910 3,500 -0.1
07/05/2010
11.95
 49,410 11.95 11.95 11.64 1,650 3,850 -0.1
06/05/2010
12.16
 23,290 12.47 12.47 12.05 100 0 0.0
05/05/2010
12.16
 34,070 12.47 12.57 12.16 280 500 0.0
04/05/2010
12.47
 56,860 12.47 12.47 12.47 0 260 0.0
29/04/2010
11.95
 34,590 11.95 12.05 11.84 3,000 0 0.2
28/04/2010
11.95
 15,310 11.84 11.95 11.84 2,100 500 0.1
27/04/2010
11.84
 22,530 11.95 11.95 11.84 100 3,000 -0.2
26/04/2010
11.95
 9,990 12.05 12.05 11.95 3,040 0 0.2
22/04/2010
12.05
 30,290 12.05 12.36 11.95 0 5,000 -0.3
21/04/2010
11.84
 25,280 12.05 12.05 11.84 500 0 0.0
20/04/2010
11.95
 14,470 11.95 12.05 11.95 260 1,500 -0.1
19/04/2010
12.05
 17,200 12.05 12.05 11.84 100 1,000 -0.1
16/04/2010
12.05
 18,110 12.05 12.36 12.05 0 0 0
15/04/2010
12.05
 70,060 12.05 12.16 11.84 0 45,230 -2.6
14/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
14/04/2010
12.16
 10,270 12.26 12.26 12.16 20 0 0.0
13/04/2010
12.01
 24,010 12.11 12.21 11.91 110 0 0.0
12/04/2010
12.11
 10,690 12.21 12.21 12.01 2,000 0 0.1
09/04/2010
12.21
 18,290 12.21 12.32 12.01 5,500 0 0.3
08/04/2010
12.21
 21,010 12.21 12.42 12.21 0 0 0
07/04/2010
12.21
 44,340 12.21 12.42 12.11 1,000 1,110 0.0
06/04/2010
12.32
 64,650 12.62 12.62 12.32 0 0 0
05/04/2010
12.62
 30,540 12.82 13.03 12.62 1,000 0 0.1
02/04/2010
12.82
 87,770 12.72 13.13 12.62 1,500 1,000 0.0
01/04/2010
12.62
 83,940 12.52 12.82 12.42 1,110 0 0.1
31/03/2010
12.32
 128,370 12.01 12.32 12.01 160 0 0.0
30/03/2010
11.81
 21,500 12.11 12.11 11.81 0 0 0
29/03/2010
12.11
 30,680 11.70 12.11 11.70 1,300 560 0.0
26/03/2010
11.60
 12,870 11.60 11.70 11.60 520 300 0.0
25/03/2010
11.60
 16,500 11.60 11.70 11.60 20 0 0.0
24/03/2010
11.81
 21,790 12.01 12.01 11.81 0 0 0
23/03/2010
11.91
 11,460 12.11 12.11 11.81 10 0 0.0
22/03/2010
11.91
 30,460 12.01 12.11 11.91 410 100 0.0
19/03/2010
11.91
 21,210 12.21 12.21 11.91 3,670 0 0.2
18/03/2010
12.21
 20,760 12.01 12.21 12.01 3,910 4,000 0.0
17/03/2010
12.01
 27,620 12.21 12.21 11.91 14,610 310 0.8
16/03/2010
12.01
 24,050 12.62 12.62 12.01 0 0 0
15/03/2010
12.62
 83,140 12.32 12.62 12.21 0 100 0.0
12/03/2010
12.11
 28,920 12.01 12.11 12.01 440 640 0.0
11/03/2010
12.11
 7,660 12.21 12.21 12.01 10 0 0.0
10/03/2010
12.11
 10,720 12.21 12.32 12.11 880 0 0.1
09/03/2010
12.21
 16,160 12.42 12.42 12.01 30 100 0.0
08/03/2010
12.21
 60,080 12.11 12.42 12.01 0 0 0
05/03/2010
11.91
 20,390 12.11 12.11 11.50 1,000 5,500 -0.3
04/03/2010
11.91
 19,680 11.91 12.01 11.81 20 0 0.0
03/03/2010
11.70
 8,060 11.70 11.81 11.70 1,010 0 0.1
02/03/2010
11.70
 10,070 11.81 11.81 11.60 30 0 0.0
01/03/2010
11.81
 16,770 11.70 11.81 11.60 210 0 0.0
26/02/2010
11.60
 3,890 11.50 11.60 11.20 0 100 0.0
25/02/2010
11.50
 6,390 11.60 11.70 11.40 0 0 0
24/02/2010
11.40
 9,260 11.50 11.50 11.30 1,020 0 0.1
23/02/2010
11.30
 6,870 11.50 11.50 11.30 100 0 0.0
22/02/2010
11.81
 3,330 12.01 12.01 11.70 100 0 0.0
12/02/2010
11.70
 10,960 11.81 11.81 11.70 0 0 0
11/02/2010
11.50
 11,820 11.40 11.50 11.40 0 200 0.0
10/02/2010
11.40
 10,610 11.20 11.50 11.20 1,080 0 0.1
09/02/2010
11.20
 11,590 11.30 11.60 11.20 100 1,690 -0.1
08/02/2010
11.50
 15,640 11.70 11.70 11.20 1,000 0 0.1
05/02/2010
11.50
 15,620 11.60 11.81 11.40 2,460 0 0.1
04/02/2010
11.91
 14,980 11.81 12.01 11.60 0 0 0
03/02/2010
11.81
 15,360 11.60 11.81 11.60 0 60 0.0
02/02/2010
11.60
 17,130 11.60 11.70 11.50 220 450 0.0
01/02/2010
11.60
 5,450 11.81 11.81 11.50 1,990 0 0.1
29/01/2010
11.60
 19,660 11.40 11.70 11.20 1,200 0 0.1
28/01/2010
11.60
 22,420 12.01 12.21 11.60 3,610 0 0.2
27/01/2010
12.21
 54,760 12.32 12.32 12.01 0 50 0.0
26/01/2010
11.81
 6,270 11.81 11.81 11.81 0 0 0
25/01/2010
11.30
 10,790 10.89 11.30 10.89 0 1,000 -0.1
22/01/2010
11.09
 34,460 11.09 11.50 11.09 3,400 0 0.2
21/01/2010
11.30
 42,060 11.70 11.70 11.20 1,170 0 0.1
20/01/2010
11.70
 20,210 11.91 12.01 11.70 2,140 0 0.1
19/01/2010
11.91
 18,880 11.50 12.01 11.50 250 0 0.0
18/01/2010
11.81
 38,360 12.01 12.42 11.81 3,720 0 0.2
15/01/2010
12.42
 29,770 12.93 12.93 12.32 1,300 0 0.1
14/01/2010
12.93
 20,740 13.13 13.23 12.82 350 0 0.0
13/01/2010
12.93
 34,900 12.72 13.03 12.21 5,840 1,000 0.3
12/01/2010
12.82
 36,030 13.43 13.43 12.82 1,860 500 0.1
11/01/2010
13.33
 40,050 13.03 13.64 13.03 1,000 3,900 -0.2
08/01/2010
13.03
 46,730 13.43 13.64 13.03 100 0 0.0
07/01/2010
13.03
 60,630 13.13 13.54 13.03 140 1,000 -0.1
06/01/2010
13.43
 55,750 13.64 13.94 13.43 3,580 700 0.2
05/01/2010
13.94
 73,400 14.86 14.96 13.94 250 270 0.0
04/01/2010
14.35
 105,810 13.54 14.35 13.54 16,420 0 1.1
31/12/2009
13.74
 111,740 13.64 13.74 13.23 71,490 14,410 0
30/12/2009
13.64
 107,240 13.13 13.64 12.62 50,050 480 0
29/12/2009
13.13
 127,210 12.52 13.13 12.21 50,070 1,090 0
28/12/2009
12.52
 133,680 12.01 12.52 12.01 1,510 700 0
25/12/2009
12.01
 6,570 11.50 12.01 12.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc